Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2021 | CNY | 38.06 | 38.7 | 37.47 | 38.37 | 38.37 | -0.01 (-0.03%) | 6,760,461 |
13 Oct 2021 | CNY | 38.7 | 38.7 | 37.38 | 38.38 | 38.38 | +0.11 (+0.29%) | 6,366,624 |
12 Oct 2021 | CNY | 39.07 | 39.98 | 37.73 | 38.27 | 38.27 | -1.01 (-2.57%) | 8,818,079 |
11 Oct 2021 | CNY | 39.72 | 40.5 | 38.58 | 39.28 | 39.28 | -0.52 (-1.31%) | 9,004,859 |
8 Oct 2021 | CNY | 41 | 41.45 | 39.3 | 39.8 | 39.8 | -0.25 (-0.62%) | 9,093,385 |
30 Sep 2021 | CNY | 39.22 | 40.4 | 38.76 | 40.05 | 40.05 | +1.42 (+3.68%) | 9,282,731 |
29 Sep 2021 | CNY | 39.69 | 40.65 | 38.61 | 38.63 | 38.63 | -1.63 (-4.05%) | 8,693,305 |
28 Sep 2021 | CNY | 40.55 | 41.57 | 39.71 | 40.26 | 40.26 | -0.22 (-0.54%) | 7,387,424 |
27 Sep 2021 | CNY | 41.49 | 42.79 | 39.84 | 40.48 | 40.48 | -1.01 (-2.43%) | 15,072,562 |
24 Sep 2021 | CNY | 43.89 | 43.99 | 40.9 | 41.49 | 41.49 | -2.4 (-5.47%) | 18,848,315 |
23 Sep 2021 | CNY | 44.95 | 46.2 | 43.61 | 43.89 | 43.89 | -0.34 (-0.77%) | 11,954,488 |
22 Sep 2021 | CNY | 44.22 | 45.25 | 43.7 | 44.23 | 44.23 | -0.41 (-0.92%) | 7,251,651 |
17 Sep 2021 | CNY | 45.34 | 46.67 | 43.61 | 44.64 | 44.64 | -0.97 (-2.13%) | 10,505,121 |
16 Sep 2021 | CNY | 48.39 | 48.67 | 45.6 | 45.61 | 45.61 | -2.69 (-5.57%) | 12,114,728 |
15 Sep 2021 | CNY | 48.62 | 49.39 | 47 | 48.3 | 48.3 | -0.8 (-1.63%) | 10,918,226 |
14 Sep 2021 | CNY | 47.52 | 49.9 | 46.38 | 49.1 | 49.1 | +0.5 (+1.03%) | 20,893,378 |
13 Sep 2021 | CNY | 52.5 | 53.48 | 47.9 | 48.6 | 48.6 | -4.65 (-8.73%) | 29,782,604 |
10 Sep 2021 | CNY | 46.55 | 54 | 45.8 | 53.25 | 53.25 | +7.26 (+15.79%) | 31,252,635 |
9 Sep 2021 | CNY | 46.64 | 47.49 | 45.1 | 45.99 | 45.99 | -3.67 (-7.39%) | 24,993,762 |
8 Sep 2021 | CNY | 47.99 | 50.79 | 47.76 | 49.66 | 49.66 | +1.66 (+3.46%) | 15,787,636 |
7 Sep 2021 | CNY | 47.79 | 48.83 | 47.31 | 48 | 48 | -0.04 (-0.08%) | 8,976,318 |
6 Sep 2021 | CNY | 47.13 | 48.68 | 45.77 | 48.04 | 48.04 | +0.24 (+0.50%) | 12,104,949 |
3 Sep 2021 | CNY | 45.5 | 48.9 | 44.05 | 47.8 | 47.8 | +2.44 (+5.38%) | 22,467,213 |
2 Sep 2021 | CNY | 47.3 | 48.58 | 44.2 | 45.36 | 45.36 | -2.86 (-5.93%) | 26,298,680 |
1 Sep 2021 | CNY | 51.15 | 52 | 48.13 | 48.22 | 48.22 | -2.73 (-5.36%) | 14,420,099 |
31 Aug 2021 | CNY | 49.81 | 52.62 | 49.81 | 50.95 | 50.95 | +1.17 (+2.35%) | 17,212,192 |
30 Aug 2021 | CNY | 49.04 | 51.36 | 48.75 | 49.78 | 49.78 | +1.12 (+2.30%) | 15,646,901 |
27 Aug 2021 | CNY | 48 | 49.89 | 47.43 | 48.66 | 48.66 | -0.84 (-1.70%) | 18,874,578 |
26 Aug 2021 | CNY | 51.3 | 52.76 | 49.5 | 49.5 | 49.5 | -2.87 (-5.48%) | 15,639,021 |
25 Aug 2021 | CNY | 55.05 | 55.98 | 52.26 | 52.37 | 52.37 | -1.98 (-3.64%) | 19,208,813 |